Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.85 | 19.37 | 18.27 | 19.13 | 88,312 | +0.08(+0.42%) |
May 27, 2022 | 18.08 | 19.09 | 17.62 | 19.05 | 84,441 | +1.10(+6.13%) |
May 26, 2022 | 17.67 | 18.30 | 17.63 | 17.95 | 101,567 | +0.48(+2.75%) |
May 25, 2022 | 17.34 | 18.02 | 17.26 | 17.47 | 65,023 | +0.11(+0.63%) |
May 24, 2022 | 17.43 | 17.64 | 16.80 | 17.36 | 62,413 | -0.19(-1.08%) |
May 23, 2022 | 17.93 | 18.09 | 17.04 | 17.55 | 86,725 | -0.11(-0.62%) |
May 20, 2022 | 17.78 | 17.78 | 17.11 | 17.66 | 68,483 | +0.22(+1.26%) |
May 19, 2022 | 17.80 | 18.52 | 17.35 | 17.44 | 112,185 | -0.55(-3.06%) |
May 18, 2022 | 18.15 | 19.00 | 17.56 | 17.99 | 208,499 | -0.72(-3.85%) |
May 17, 2022 | 17.95 | 18.93 | 17.56 | 18.71 | 172,675 | +1.20(+6.85%) |
May 16, 2022 | 17.37 | 17.87 | 16.94 | 17.51 | 165,151 | +0.19(+1.10%) |
May 13, 2022 | 17.09 | 17.78 | 16.78 | 17.32 | 150,380 | +0.41(+2.42%) |
May 12, 2022 | 15.31 | 17.00 | 15.31 | 16.91 | 262,107 | +1.51(+9.81%) |
May 11, 2022 | 14.56 | 16.25 | 14.56 | 15.40 | 162,778 | +0.79(+5.41%) |
May 10, 2022 | 13.49 | 15.72 | 13.49 | 14.61 | 395,912 | +1.81(+14.14%) |
May 09, 2022 | 13.52 | 13.64 | 12.39 | 12.80 | 243,973 | -0.90(-6.57%) |
May 06, 2022 | 14.26 | 14.56 | 13.34 | 13.70 | 102,519 | -0.64(-4.46%) |
May 05, 2022 | 15.38 | 15.54 | 14.15 | 14.34 | 76,899 | -1.23(-7.90%) |
May 04, 2022 | 15.26 | 15.79 | 14.52 | 15.57 | 209,310 | +0.29(+1.90%) |
May 03, 2022 | 16.61 | 16.61 | 15.10 | 15.28 | 129,559 | -1.35(-8.12%) |
May 02, 2022 | 16.60 | 17.54 | 16.12 | 16.63 | 163,301 | +0.24(+1.46%) |
Apr 29, 2022 | 16.21 | 16.98 | 15.73 | 16.39 | 122,031 | -0.10(-0.61%) |
Apr 28, 2022 | 16.87 | 17.02 | 15.85 | 16.49 | 100,441 | -0.16(-0.96%) |
Apr 27, 2022 | 18.30 | 18.30 | 16.44 | 16.65 | 118,706 | -1.74(-9.46%) |
Apr 26, 2022 | 18.74 | 18.96 | 18.30 | 18.39 | 145,302 | -0.66(-3.46%) |
Apr 25, 2022 | 18.25 | 19.33 | 17.92 | 19.05 | 244,935 | +0.61(+3.31%) |
Apr 22, 2022 | 18.69 | 18.82 | 17.91 | 18.44 | 353,946 | -0.45(-2.38%) |
Apr 21, 2022 | 18.69 | 19.29 | 18.57 | 18.89 | 167,137 | +0.36(+1.94%) |
Apr 20, 2022 | 17.86 | 19.22 | 17.65 | 18.53 | 250,938 | +0.92(+5.22%) |
Apr 19, 2022 | 16.50 | 17.89 | 16.46 | 17.61 | 258,104 | +1.21(+7.38%) |
Apr 18, 2022 | 17.31 | 17.76 | 16.33 | 16.40 | 163,605 | -0.52(-3.07%) |
Apr 14, 2022 | 16.78 | 17.05 | 16.47 | 16.92 | 91,734 | +0.25(+1.50%) |
Apr 13, 2022 | 16.83 | 17.11 | 16.49 | 16.67 | 158,913 | +0.01(+0.06%) |
Apr 12, 2022 | 17.65 | 17.83 | 16.55 | 16.66 | 165,816 | -0.61(-3.53%) |
Apr 11, 2022 | 17.87 | 18.20 | 17.18 | 17.27 | 154,246 | -0.68(-3.79%) |
Apr 08, 2022 | 18.14 | 18.32 | 17.55 | 17.95 | 218,191 | -0.17(-0.94%) |
Apr 07, 2022 | 18.37 | 18.72 | 17.60 | 18.12 | 191,716 | -0.12(-0.66%) |
Apr 06, 2022 | 18.13 | 18.32 | 17.48 | 18.24 | 106,679 | -0.09(-0.49%) |
Apr 05, 2022 | 19.15 | 20.28 | 18.23 | 18.33 | 173,881 | -1.12(-5.76%) |
Apr 04, 2022 | 19.16 | 19.89 | 18.85 | 19.45 | 330,742 | +0.24(+1.25%) |
Apr 01, 2022 | 18.70 | 19.21 | 18.45 | 19.21 | 168,424 | +0.58(+3.11%) |
Mar 31, 2022 | 18.32 | 19.21 | 17.79 | 18.63 | 135,371 | +0.30(+1.64%) |
Mar 30, 2022 | 18.18 | 19.16 | 17.99 | 18.33 | 117,990 | +0.11(+0.60%) |
Mar 29, 2022 | 16.83 | 18.30 | 16.83 | 18.22 | 179,175 | +1.65(+9.96%) |
Mar 28, 2022 | 17.16 | 17.16 | 16.36 | 16.57 | 207,057 | -0.23(-1.37%) |
Mar 25, 2022 | 16.64 | 16.99 | 16.02 | 16.80 | 87,459 | +0.12(+0.72%) |
Mar 24, 2022 | 16.40 | 16.81 | 15.88 | 16.68 | 51,931 | +0.33(+2.02%) |
Mar 23, 2022 | 16.56 | 16.97 | 16.25 | 16.35 | 67,625 | -0.40(-2.39%) |
Mar 22, 2022 | 16.80 | 17.04 | 16.48 | 16.75 | 246,821 | +0.24(+1.45%) |
Mar 21, 2022 | 17.18 | 17.50 | 16.25 | 16.51 | 271,584 | -0.81(-4.68%) |
Mar 18, 2022 | 16.36 | 17.50 | 16.36 | 17.32 | 437,194 | +0.49(+2.91%) |
Mar 17, 2022 | 16.01 | 16.85 | 15.41 | 16.83 | 246,797 | +1.00(+6.32%) |
Mar 16, 2022 | 15.00 | 15.92 | 14.48 | 15.83 | 264,024 | +1.31(+9.02%) |
Mar 15, 2022 | 13.84 | 14.56 | 13.65 | 14.52 | 166,533 | +0.68(+4.91%) |
Mar 14, 2022 | 14.10 | 14.70 | 13.46 | 13.84 | 284,775 | -0.31(-2.19%) |
Mar 11, 2022 | 16.01 | 16.01 | 14.14 | 14.15 | 177,147 | -1.39(-8.94%) |
Mar 10, 2022 | 16.53 | 16.53 | 15.31 | 15.54 | 147,564 | -1.50(-8.80%) |
Mar 09, 2022 | 17.33 | 17.81 | 16.93 | 17.04 | 208,089 | +0.11(+0.65%) |
Mar 08, 2022 | 15.77 | 17.39 | 15.74 | 16.93 | 220,370 | +1.37(+8.80%) |
Mar 07, 2022 | 15.10 | 15.82 | 14.65 | 15.56 | 179,481 | +0.62(+4.15%) |
Mar 04, 2022 | 14.54 | 15.07 | 14.39 | 14.94 | 128,972 | +0.06(+0.40%) |
Mar 03, 2022 | 15.20 | 15.20 | 14.50 | 14.88 | 223,408 | -0.14(-0.93%) |
Mar 02, 2022 | 15.10 | 15.14 | 13.94 | 15.02 | 252,413 | +0.00(+0.00%) |